Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.42 | 50.70 | 48.53 | 50.55 | 509,454 | +0.61(+1.22%) |
May 27, 2022 | 49.71 | 50.30 | 49.70 | 49.94 | 220,542 | +0.42(+0.85%) |
May 26, 2022 | 48.68 | 49.98 | 48.68 | 49.52 | 228,940 | +1.02(+2.10%) |
May 25, 2022 | 48.34 | 48.73 | 48.02 | 48.50 | 226,697 | +0.06(+0.12%) |
May 24, 2022 | 48.32 | 48.75 | 47.53 | 48.44 | 335,611 | -0.24(-0.49%) |
May 23, 2022 | 49.11 | 49.44 | 48.28 | 48.68 | 402,334 | +0.08(+0.16%) |
May 20, 2022 | 47.87 | 48.80 | 47.07 | 48.60 | 432,228 | +0.97(+2.04%) |
May 19, 2022 | 47.10 | 48.27 | 47.10 | 47.63 | 348,331 | +0.26(+0.55%) |
May 18, 2022 | 47.10 | 48.23 | 47.07 | 47.37 | 426,997 | -0.11(-0.23%) |
May 17, 2022 | 46.42 | 47.48 | 46.23 | 47.48 | 298,616 | +1.56(+3.40%) |
May 16, 2022 | 45.93 | 46.39 | 45.44 | 45.92 | 395,338 | -0.13(-0.28%) |
May 13, 2022 | 46.30 | 46.64 | 45.46 | 46.05 | 446,762 | +0.03(+0.07%) |
May 12, 2022 | 44.55 | 46.31 | 44.04 | 46.02 | 660,499 | -0.24(-0.52%) |
May 11, 2022 | 46.36 | 47.16 | 45.96 | 46.26 | 420,030 | -0.27(-0.58%) |
May 10, 2022 | 47.59 | 48.36 | 45.50 | 46.53 | 556,630 | -0.64(-1.36%) |
May 09, 2022 | 47.98 | 48.67 | 47.03 | 47.17 | 597,932 | -1.29(-2.66%) |
May 06, 2022 | 47.79 | 48.75 | 47.40 | 48.46 | 783,710 | +0.37(+0.77%) |
May 05, 2022 | 49.74 | 49.74 | 47.59 | 48.09 | 413,476 | -1.36(-2.75%) |
May 04, 2022 | 48.37 | 49.56 | 47.26 | 49.45 | 330,809 | +0.82(+1.69%) |
May 03, 2022 | 48.84 | 49.42 | 48.45 | 48.63 | 405,493 | -0.37(-0.76%) |
May 02, 2022 | 50.30 | 51.09 | 48.60 | 49.00 | 594,146 | -1.19(-2.37%) |
Apr 29, 2022 | 50.80 | 51.96 | 50.13 | 50.19 | 729,116 | -1.26(-2.45%) |
Apr 28, 2022 | 52.79 | 52.88 | 48.19 | 51.45 | 2,402,260 | -4.90(-8.70%) |
Apr 27, 2022 | 54.96 | 57.10 | 54.96 | 56.35 | 836,389 | +1.57(+2.87%) |
Apr 26, 2022 | 54.99 | 55.90 | 54.19 | 54.78 | 428,979 | -0.25(-0.45%) |
Apr 25, 2022 | 53.21 | 55.06 | 52.77 | 55.03 | 500,583 | +1.62(+3.03%) |
Apr 22, 2022 | 55.36 | 55.55 | 53.32 | 53.41 | 321,342 | -2.15(-3.87%) |
Apr 21, 2022 | 56.77 | 57.06 | 55.38 | 55.56 | 285,332 | -0.79(-1.40%) |
Apr 20, 2022 | 56.45 | 57.26 | 55.68 | 56.35 | 358,471 | -0.01(-0.02%) |
Apr 19, 2022 | 54.51 | 56.49 | 54.51 | 56.36 | 367,212 | +1.71(+3.13%) |
Apr 18, 2022 | 55.46 | 55.87 | 54.23 | 54.65 | 292,540 | -0.73(-1.32%) |
Apr 14, 2022 | 56.26 | 57.01 | 55.25 | 55.38 | 235,873 | -0.97(-1.72%) |
Apr 13, 2022 | 56.17 | 56.88 | 55.86 | 56.35 | 223,412 | +0.02(+0.04%) |
Apr 12, 2022 | 57.63 | 58.16 | 56.31 | 56.33 | 312,742 | -1.33(-2.31%) |
Apr 11, 2022 | 58.12 | 58.73 | 57.57 | 57.66 | 328,936 | -0.66(-1.13%) |
Apr 08, 2022 | 57.88 | 58.71 | 57.44 | 58.32 | 340,054 | +0.44(+0.76%) |
Apr 07, 2022 | 57.89 | 58.21 | 57.07 | 57.88 | 254,365 | -0.03(-0.05%) |
Apr 06, 2022 | 57.55 | 58.01 | 56.47 | 57.91 | 486,361 | -0.11(-0.19%) |
Apr 05, 2022 | 58.54 | 59.68 | 57.95 | 58.02 | 347,499 | -0.74(-1.26%) |
Apr 04, 2022 | 58.80 | 59.33 | 58.33 | 58.76 | 442,594 | -0.19(-0.32%) |
Apr 01, 2022 | 59.19 | 59.55 | 58.58 | 58.95 | 349,784 | +0.03(+0.05%) |
Mar 31, 2022 | 59.11 | 59.89 | 58.88 | 58.92 | 512,737 | -0.45(-0.76%) |
Mar 30, 2022 | 59.04 | 59.84 | 58.77 | 59.37 | 389,290 | +0.37(+0.63%) |
Mar 29, 2022 | 57.49 | 59.21 | 57.00 | 59.00 | 2,954,529 | +2.00(+3.51%) |
Mar 28, 2022 | 57.21 | 58.22 | 56.79 | 57.00 | 427,437 | +0.00(+0.00%) |
Mar 25, 2022 | 56.25 | 57.05 | 55.66 | 57.00 | 701,380 | +0.66(+1.17%) |
Mar 24, 2022 | 56.24 | 56.82 | 55.84 | 56.34 | 631,540 | +0.10(+0.18%) |
Mar 23, 2022 | 56.91 | 58.98 | 56.16 | 56.24 | 565,048 | -0.42(-0.74%) |
Mar 22, 2022 | 56.47 | 57.19 | 55.56 | 56.66 | 362,690 | +0.51(+0.91%) |
Mar 21, 2022 | 56.75 | 57.09 | 55.22 | 56.15 | 495,216 | -0.34(-0.60%) |
Mar 18, 2022 | 56.57 | 57.05 | 56.14 | 56.49 | 934,900 | -0.19(-0.34%) |
Mar 17, 2022 | 56.36 | 57.68 | 56.21 | 56.68 | 547,514 | -0.02(-0.04%) |
Mar 16, 2022 | 57.14 | 57.89 | 55.71 | 56.70 | 496,789 | -0.22(-0.39%) |
Mar 15, 2022 | 56.01 | 57.01 | 55.76 | 56.92 | 373,532 | +1.13(+2.03%) |
Mar 14, 2022 | 55.63 | 56.42 | 54.80 | 55.79 | 301,754 | +0.35(+0.63%) |
Mar 11, 2022 | 56.14 | 56.47 | 55.06 | 55.44 | 474,204 | -0.40(-0.72%) |
Mar 10, 2022 | 55.79 | 56.64 | 55.08 | 55.84 | 462,627 | -0.85(-1.50%) |
Mar 09, 2022 | 55.72 | 57.09 | 54.73 | 56.69 | 464,608 | +1.93(+3.52%) |
Mar 08, 2022 | 55.15 | 56.12 | 53.76 | 54.76 | 618,750 | -0.15(-0.27%) |
Mar 07, 2022 | 57.90 | 57.97 | 54.79 | 54.91 | 636,458 | -3.14(-5.41%) |
Mar 04, 2022 | 58.97 | 59.68 | 57.74 | 58.05 | 498,920 | -1.13(-1.91%) |
Mar 03, 2022 | 58.45 | 59.53 | 58.05 | 59.18 | 767,030 | +1.07(+1.84%) |
Mar 02, 2022 | 58.70 | 59.49 | 58.06 | 58.11 | 771,040 | -0.14(-0.24%) |